Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 28.25 | 28.30 | 27.62 | 27.73 | 575,846 | -0.87(-3.04%) |
Feb 28, 2008 | 27.84 | 28.67 | 27.61 | 28.61 | 786,790 | +0.66(+2.36%) |
Feb 27, 2008 | 28.18 | 28.18 | 27.62 | 27.95 | 292,942 | -0.11(-0.37%) |
Feb 26, 2008 | 27.84 | 28.11 | 27.46 | 28.05 | 502,426 | +0.18(+0.63%) |
Feb 25, 2008 | 27.68 | 28.27 | 27.55 | 27.88 | 549,050 | +0.35(+1.27%) |
Feb 22, 2008 | 27.61 | 27.79 | 27.16 | 27.52 | 430,780 | -0.24(-0.85%) |
Feb 21, 2008 | 27.81 | 28.09 | 27.56 | 27.76 | 566,860 | +0.09(+0.33%) |
Feb 20, 2008 | 28.09 | 28.18 | 27.50 | 27.67 | 682,256 | -0.70(-2.48%) |
Feb 19, 2008 | 28.07 | 28.94 | 28.00 | 28.38 | 490,178 | +0.46(+1.65%) |
Feb 18, 2008 | 28.26 | 28.55 | 27.75 | 27.91 | 438,032 | +0.00(+0.00%) |
Feb 15, 2008 | 28.26 | 28.55 | 27.75 | 27.91 | 438,032 | -0.56(-1.97%) |
Feb 14, 2008 | 28.70 | 28.75 | 28.46 | 28.48 | 340,734 | -0.08(-0.28%) |
Feb 13, 2008 | 28.80 | 28.88 | 28.41 | 28.55 | 385,312 | +0.09(+0.30%) |
Feb 12, 2008 | 28.15 | 28.61 | 28.05 | 28.47 | 369,036 | +0.11(+0.37%) |
Feb 11, 2008 | 27.78 | 28.48 | 27.27 | 28.36 | 616,876 | +0.77(+2.81%) |
Feb 08, 2008 | 27.83 | 28.11 | 27.34 | 27.59 | 618,094 | -0.50(-1.78%) |
Feb 07, 2008 | 27.61 | 28.15 | 27.27 | 28.09 | 630,372 | +0.54(+1.94%) |
Feb 06, 2008 | 27.50 | 27.90 | 27.25 | 27.55 | 533,500 | +0.14(+0.51%) |
Feb 05, 2008 | 27.82 | 27.82 | 26.93 | 27.41 | 1,101,336 | -1.06(-3.72%) |
Feb 04, 2008 | 28.70 | 28.98 | 28.34 | 28.48 | 460,750 | -0.42(-1.47%) |
Feb 01, 2008 | 28.18 | 29.00 | 28.02 | 28.90 | 683,232 | +0.71(+2.54%) |
Jan 31, 2008 | 27.57 | 28.35 | 27.39 | 28.18 | 676,932 | +0.38(+1.35%) |
Jan 30, 2008 | 28.00 | 28.21 | 27.69 | 27.81 | 641,052 | -0.07(-0.23%) |
Jan 29, 2008 | 26.88 | 28.16 | 26.62 | 27.88 | 1,544,086 | +1.00(+3.72%) |
Jan 28, 2008 | 26.52 | 26.96 | 25.94 | 26.88 | 855,992 | +0.20(+0.75%) |
Jan 25, 2008 | 27.64 | 27.64 | 25.65 | 26.68 | 1,870,446 | -1.12(-4.05%) |
Jan 24, 2008 | 27.14 | 28.55 | 26.83 | 27.80 | 1,117,600 | +0.86(+3.17%) |
Jan 23, 2008 | 26.56 | 27.51 | 25.68 | 26.95 | 945,368 | -0.18(-0.68%) |
Jan 22, 2008 | 27.32 | 28.37 | 26.12 | 27.13 | 1,216,500 | -1.59(-5.52%) |
Jan 21, 2008 | 28.77 | 29.44 | 28.45 | 28.71 | 802,206 | +0.00(+0.00%) |
Jan 18, 2008 | 28.77 | 29.44 | 28.45 | 28.71 | 802,206 | -0.55(-1.90%) |
Jan 17, 2008 | 30.45 | 30.45 | 29.05 | 29.27 | 522,724 | -0.82(-2.71%) |
Jan 16, 2008 | 30.65 | 30.93 | 29.94 | 30.09 | 1,019,274 | -0.61(-1.99%) |
Jan 15, 2008 | 30.16 | 30.82 | 29.68 | 30.70 | 687,850 | +0.47(+1.56%) |
Jan 14, 2008 | 29.91 | 30.34 | 29.70 | 30.23 | 580,982 | +0.32(+1.05%) |
Jan 11, 2008 | 30.07 | 30.24 | 29.48 | 29.91 | 867,912 | -0.29(-0.94%) |
Jan 10, 2008 | 29.45 | 30.50 | 29.41 | 30.20 | 636,498 | +0.37(+1.24%) |
Jan 09, 2008 | 29.80 | 30.19 | 29.62 | 29.82 | 853,202 | +0.07(+0.25%) |
Jan 08, 2008 | 29.31 | 30.38 | 29.31 | 29.75 | 803,182 | +0.30(+1.04%) |
Jan 07, 2008 | 28.73 | 29.52 | 28.73 | 29.45 | 495,714 | +0.77(+2.67%) |
Jan 04, 2008 | 29.50 | 30.00 | 28.62 | 28.68 | 653,588 | -0.82(-2.78%) |
Jan 03, 2008 | 29.27 | 29.52 | 29.18 | 29.50 | 406,116 | +0.41(+1.41%) |
Jan 02, 2008 | 29.11 | 29.55 | 28.75 | 29.09 | 515,418 | -0.23(-0.77%) |
Jan 01, 2008 | 28.93 | 29.60 | 28.93 | 29.32 | 328,992 | +0.00(+0.00%) |
Dec 31, 2007 | 28.93 | 29.60 | 28.93 | 29.32 | 328,992 | +0.10(+0.33%) |
Dec 28, 2007 | 29.75 | 29.75 | 28.99 | 29.22 | 358,482 | -0.54(-1.81%) |
Dec 27, 2007 | 29.64 | 29.86 | 29.08 | 29.76 | 408,022 | +0.12(+0.40%) |
Dec 26, 2007 | 29.89 | 29.95 | 29.28 | 29.64 | 257,610 | -0.10(-0.34%) |
Dec 24, 2007 | 29.45 | 29.82 | 29.28 | 29.74 | 129,704 | +0.40(+1.38%) |
Dec 21, 2007 | 29.07 | 29.74 | 28.90 | 29.34 | 1,045,532 | +0.32(+1.12%) |
Dec 20, 2007 | 29.30 | 29.88 | 28.91 | 29.01 | 540,558 | -0.30(-1.04%) |
Dec 19, 2007 | 28.03 | 29.82 | 28.03 | 29.32 | 778,642 | +0.96(+3.40%) |
Dec 18, 2007 | 29.57 | 29.59 | 27.88 | 28.35 | 938,326 | -1.15(-3.91%) |
Dec 17, 2007 | 30.21 | 30.39 | 29.50 | 29.50 | 417,662 | -0.98(-3.21%) |
Dec 14, 2007 | 30.96 | 31.03 | 30.34 | 30.48 | 531,956 | -0.03(-0.10%) |
Dec 13, 2007 | 29.91 | 30.53 | 29.91 | 30.52 | 443,470 | +0.32(+1.06%) |
Dec 12, 2007 | 30.21 | 30.30 | 29.97 | 30.20 | 344,910 | +0.21(+0.70%) |
Dec 11, 2007 | 30.05 | 30.38 | 29.91 | 29.98 | 510,530 | +0.09(+0.28%) |
Dec 10, 2007 | 29.60 | 30.04 | 29.05 | 29.90 | 626,710 | +0.30(+1.01%) |
Dec 07, 2007 | 29.80 | 29.85 | 29.47 | 29.60 | 340,912 | -0.15(-0.50%) |
Dec 06, 2007 | 29.52 | 29.93 | 29.50 | 29.75 | 429,556 | -0.04(-0.12%) |
Dec 05, 2007 | 30.15 | 30.18 | 29.57 | 29.79 | 549,248 | -0.19(-0.63%) |
Dec 04, 2007 | 29.77 | 30.10 | 29.55 | 29.98 | 544,522 | +0.10(+0.33%) |